UK Markets close in 1 hr 12 mins

Johnson & Johnson (JNJ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
163.41+0.01 (+0.01%)
As of 10:18AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ220121C000600002021-06-08 10:12AM EDT60.00104.05102.80103.350.00-1390.00%
JNJ220121C000650002021-05-28 12:55PM EDT65.00104.7096.2599.700.00-25113.84%
JNJ220121C000700002021-06-08 10:00AM EDT70.0094.3593.0094.250.00-21177.54%
JNJ220121C000750002021-05-28 2:25PM EDT75.0094.6087.6588.050.00-290.00%
JNJ220121C000800002021-05-27 3:26PM EDT80.0088.6582.8583.250.00-190.00%
JNJ220121C000850002021-06-07 10:26AM EDT85.0080.6578.0078.900.00-31669.68%
JNJ220121C000900002021-06-15 10:56AM EDT90.0075.1071.9074.350.00-2972.71%
JNJ220121C000950002021-06-08 3:31PM EDT95.0068.3067.8568.300.00-14220.00%
JNJ220121C001000002021-06-08 3:41PM EDT100.0063.1562.9563.600.00-71,26646.39%
JNJ220121C001050002021-06-11 1:54PM EDT105.0060.0057.9058.600.00-48042.29%
JNJ220121C001100002020-11-06 2:01PM EDT110.0034.000.000.000.00-100.00%
JNJ220121C001150002021-06-23 10:24AM EDT115.0048.0548.2048.750.00-139738.04%
JNJ220121C001200002021-06-23 2:21PM EDT120.0043.2543.0043.500.00-131827.59%
JNJ220121C001250002021-06-23 1:03PM EDT125.0038.1038.2039.100.00-1315734.94%
JNJ220121C001300002021-06-24 11:17AM EDT130.0033.5033.4033.80+0.05+0.15%1343427.20%
JNJ220121C001350002021-06-23 1:51PM EDT135.0029.0528.8029.250.00-1697728.00%
JNJ220121C001400002021-06-24 11:41AM EDT140.0024.3024.1024.40+0.20+0.83%381,66424.94%
JNJ220121C001450002021-06-23 1:02PM EDT145.0019.8519.8520.150.00-51,56224.89%
JNJ220121C001500002021-06-24 11:03AM EDT150.0016.1515.9516.25+0.32+2.02%14,51424.79%
JNJ220121C001550002021-06-24 11:19AM EDT155.0012.5212.3512.60-0.38-2.95%52,38024.07%
JNJ220121C001600002021-06-24 11:19AM EDT160.009.429.409.60-0.03-0.32%62,95524.02%
JNJ220121C001650002021-06-24 9:51AM EDT165.007.386.756.95+0.58+8.53%12,36223.48%
JNJ220121C001700002020-11-10 12:28PM EDT170.004.650.000.000.00-1701.56%
JNJ220121C001750002021-06-24 10:19AM EDT175.003.483.253.35+0.18+5.45%633,45423.08%
JNJ220121C001800002020-11-06 3:20PM EDT180.002.450.000.000.00-1003.13%
JNJ220121C001850002020-11-06 4:48PM EDT185.002.300.000.000.00-506.25%
JNJ220121C001900002021-06-23 11:57AM EDT190.001.070.971.01+0.05+4.90%92,79123.62%
JNJ220121C001950002020-11-04 4:32PM EDT195.001.400.000.000.00-506.25%
JNJ220121C002000002021-06-24 11:41AM EDT200.000.500.490.50-0.01-1.96%419,62024.85%
JNJ220121C002100002021-06-24 12:01PM EDT210.000.280.270.29-0.13-31.71%55,67426.61%
JNJ220121C002200002021-06-22 11:42AM EDT220.000.200.160.000.00-41,29912.50%
JNJ220121C002300002021-06-23 10:05AM EDT230.000.170.000.000.00-131,09012.50%
JNJ220121C002500002021-06-23 1:22PM EDT250.000.110.100.11-0.04-26.67%101,63635.84%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ220121P000600002021-06-22 9:30AM EDT60.000.110.030.110.00-101,30078.91%
JNJ220121P000650002021-06-15 2:16PM EDT65.000.200.000.190.00-2030275.59%
JNJ220121P000700002021-06-10 11:19AM EDT70.000.090.070.250.00-382774.61%
JNJ220121P000750002021-06-17 9:30AM EDT75.000.090.100.210.00-12023068.65%
JNJ220121P000800002021-05-14 12:02PM EDT80.000.270.070.250.00-135663.67%
JNJ220121P000850002021-05-26 9:30AM EDT85.000.200.080.250.00-1435358.98%
JNJ220121P000900002021-06-10 3:51PM EDT90.000.180.130.290.00-475256.15%
JNJ220121P000950002021-06-18 12:33PM EDT95.000.350.210.350.00-245053.86%
JNJ220121P001000002021-06-18 3:51PM EDT100.000.300.230.400.00-32,36850.29%
JNJ220121P001050002021-04-29 1:25PM EDT105.000.640.350.530.00-389250.29%
JNJ220121P001100002021-06-18 10:29AM EDT110.000.490.390.530.00-21,16945.75%
JNJ220121P001150002021-06-15 9:40AM EDT115.000.550.530.640.00-183942.97%
JNJ220121P001200002021-06-18 10:36AM EDT120.000.820.700.750.00-22,75939.97%
JNJ220121P001250002021-06-23 10:10AM EDT125.001.020.881.070.00-1003,31638.77%
JNJ220121P001300002020-11-10 12:09PM EDT130.008.600.000.000.00-15012.50%
JNJ220121P001350002021-06-24 10:43AM EDT135.001.621.631.69-0.14-7.95%64,94434.12%
JNJ220121P001400002021-06-21 3:44PM EDT140.002.212.222.28-0.08-3.49%53,91932.58%
JNJ220121P001450002021-06-24 11:33AM EDT145.003.053.053.15-0.20-6.15%495,09431.48%
JNJ220121P001500002021-06-24 10:38AM EDT150.004.034.154.30-0.27-6.28%105,16830.46%
JNJ220121P001550002021-06-23 2:57PM EDT155.005.505.655.80-0.40-6.78%63,30129.56%
JNJ220121P001600002021-06-23 3:41PM EDT160.007.857.657.800.00-1402,30029.08%
JNJ220121P001650002021-06-23 11:53AM EDT165.0010.5010.0510.250.00-22,78828.72%
JNJ220121P001700002021-06-24 11:05AM EDT170.0013.2013.0513.25-0.10-0.75%402,16628.78%
JNJ220121P001750002020-11-06 10:58AM EDT175.0039.900.000.000.00-700.00%
JNJ220121P001800002021-06-23 9:54AM EDT180.0020.5020.5020.700.00-2554430.19%
JNJ220121P001850002021-06-23 3:28PM EDT185.0024.9024.3026.650.00-18637.74%
JNJ220121P001900002021-06-23 3:28PM EDT190.0029.4029.4529.650.00-110433.81%
JNJ220121P001950002020-11-09 4:28PM EDT195.0053.230.000.000.00-200.00%
JNJ220121P002000002020-11-05 10:54AM EDT200.0065.620.000.000.00-500.00%
JNJ220121P002100002021-05-13 2:11PM EDT210.0042.9145.1048.700.00-111841.36%
JNJ220121P002200002021-05-14 10:56AM EDT220.0052.0555.7058.550.00-43945.56%
JNJ220121P002300002021-04-06 1:55PM EDT230.0068.7962.8067.200.00-1438.97%